Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1985
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1985-12-31 | $6.00 | $6.00 | 35,891 | — | — |
| 1985-12-30 | $6.05 | $6.05 | 24,511 | — | — |
| 1985-12-27 | $6.00 | $6.00 | 34,578 | — | — |
| 1985-12-26 | $6.00 | $6.00 | 27,137 | — | — |
| 1985-12-24 | $6.05 | $6.05 | 63,904 | — | — |
| 1985-12-23 | $6.05 | $6.05 | 41,144 | — | — |
| 1985-12-20 | $6.05 | $6.05 | 77,473 | — | — |
| 1985-12-19 | $6.00 | $6.00 | 94,981 | — | — |
| 1985-12-18 | $6.05 | $6.05 | 85,789 | — | — |
| 1985-12-17 | $6.11 | $6.11 | 110,300 | — | — |
| 1985-12-16 | $6.17 | $6.17 | 72,221 | — | — |
| 1985-12-13 | $6.23 | $6.23 | 14,006 | — | — |
| 1985-12-12 | $6.17 | $6.17 | 37,205 | — | — |
| 1985-12-11 | $6.23 | $6.23 | 31,077 | — | — |
| 1985-12-10 | $6.23 | $6.23 | 48,585 | — | — |
| 1985-12-09 | $6.23 | $6.23 | 33,265 | — | — |
| 1985-12-06 | $6.17 | $6.17 | 189,962 | — | — |
| 1985-12-05 | $6.17 | $6.17 | 35,454 | — | — |
| 1985-12-04 | $6.05 | $6.05 | 42,895 | — | — |
| 1985-12-03 | $6.00 | $6.00 | 45,521 | — | — |
| 1985-12-02 | $6.05 | $6.05 | 48,585 | — | — |
| 1985-11-29 | $6.05 | $6.05 | 116,428 | — | — |
| 1985-11-27 | $6.00 | $6.00 | 24,074 | — | — |
| 1985-11-26 | $5.97 | $5.97 | 198,278 | — | — |
| 1985-11-25 | $6.00 | $6.00 | 102,422 | — | — |
| 1985-11-22 | $6.00 | $6.00 | 130,872 | — | — |
| 1985-11-21 | $5.83 | $5.83 | 76,598 | — | — |
| 1985-11-20 | $5.71 | $5.71 | 10,943 | — | — |
| 1985-11-19 | $5.71 | $5.71 | 50,336 | — | — |
| 1985-11-18 | $5.71 | $5.71 | 35,454 | — | — |
| 1985-11-15 | $5.71 | $5.71 | 105,923 | — | — |
| 1985-11-14 | $5.60 | $5.60 | 340,093 | — | — |
| 1985-11-13 | $5.28 | $5.28 | 72,221 | — | — |
| 1985-11-12 | $5.25 | $5.25 | 396,556 | — | — |
| 1985-11-11 | $5.14 | $5.14 | 60,403 | — | — |
| 1985-11-08 | $5.17 | $5.17 | 17,070 | — | — |
| 1985-11-07 | $5.25 | $5.25 | 75,284 | — | — |
| 1985-11-06 | $5.31 | $5.31 | 200,467 | — | — |
| 1985-11-05 | $5.31 | $5.31 | 6,566 | — | — |
| 1985-11-04 | $5.25 | $5.25 | 58,652 | — | — |
| 1985-11-01 | $5.20 | $5.20 | 28,888 | — | — |
| 1985-10-31 | $5.20 | $5.20 | 30,639 | — | — |
| 1985-10-30 | $5.25 | $5.25 | 38,518 | — | — |
| 1985-10-29 | $5.20 | $5.20 | 24,511 | — | — |
| 1985-10-28 | $5.20 | $5.20 | 16,633 | — | — |
| 1985-10-25 | $5.25 | $5.25 | 26,262 | — | — |
| 1985-10-24 | $5.14 | $5.14 | 27,137 | — | — |
| 1985-10-23 | $5.20 | $5.20 | 36,329 | — | — |
| 1985-10-22 | $5.20 | $5.20 | 10,505 | — | — |
| 1985-10-21 | $5.14 | $5.14 | 17,946 | — | — |
| 1985-10-18 | $5.14 | $5.14 | 13,131 | — | — |
| 1985-10-17 | $5.14 | $5.14 | 15,320 | — | — |
| 1985-10-16 | $5.25 | $5.25 | 34,578 | — | — |
| 1985-10-15 | $5.25 | $5.25 | 42,457 | — | — |
| 1985-10-14 | $5.25 | $5.25 | 34,141 | — | — |
| 1985-10-11 | $5.31 | $5.31 | 24,949 | — | — |
| 1985-10-10 | $5.25 | $5.25 | 67,406 | — | — |
| 1985-10-09 | $5.31 | $5.31 | 12,693 | — | — |
| 1985-10-08 | $5.31 | $5.31 | 29,326 | — | — |
| 1985-10-07 | $5.25 | $5.25 | 24,949 | — | — |
| 1985-10-04 | $5.25 | $5.25 | 28,888 | — | — |
| 1985-10-03 | $5.25 | $5.25 | 57,776 | — | — |
| 1985-10-02 | $5.25 | $5.25 | 45,959 | — | — |
| 1985-10-01 | $5.31 | $5.31 | 35,454 | — | — |
| 1985-09-30 | $5.25 | $5.25 | 98,483 | — | — |
| 1985-09-26 | $5.31 | $5.31 | 111,176 | — | — |
| 1985-09-25 | $5.28 | $5.28 | 43,770 | — | — |
| 1985-09-24 | $5.20 | $5.20 | 98,920 | — | — |
| 1985-09-23 | $5.14 | $5.14 | 54,713 | — | — |
| 1985-09-20 | $5.08 | $5.08 | 55,588 | — | — |
| 1985-09-19 | $4.97 | $4.97 | 263,058 | — | — |
| 1985-09-18 | $5.08 | $5.08 | 143,566 | — | — |
| 1985-09-17 | $4.97 | $4.97 | 149,256 | — | — |
| 1985-09-16 | $4.97 | $4.97 | 173,767 | — | — |
| 1985-09-13 | $5.03 | $5.03 | 102,860 | — | — |
| 1985-09-12 | $4.97 | $4.97 | 104,173 | — | — |
| 1985-09-11 | $5.14 | $5.14 | 102,860 | — | — |
| 1985-09-10 | $5.37 | $5.37 | 211,409 | — | — |
| 1985-09-09 | $5.31 | $5.31 | 152,757 | — | — |
| 1985-09-06 | $5.40 | $5.40 | 31,952 | — | — |
| 1985-09-05 | $5.43 | $5.43 | 9,192 | — | — |
| 1985-09-04 | $5.37 | $5.37 | 84,476 | — | — |
| 1985-09-03 | $5.31 | $5.31 | 576,451 | — | — |
| 1985-08-30 | $5.31 | $5.31 | 45,521 | — | — |
| 1985-08-29 | $5.25 | $5.25 | 12,693 | — | — |
| 1985-08-28 | $5.31 | $5.31 | 66,530 | — | — |
| 1985-08-27 | $5.31 | $5.31 | 36,767 | — | — |
| 1985-08-26 | $5.25 | $5.25 | 61,716 | — | — |
| 1985-08-23 | $5.25 | $5.25 | 58,214 | — | — |
| 1985-08-22 | $5.31 | $5.31 | 29,326 | — | — |
| 1985-08-21 | $5.31 | $5.31 | 95,419 | — | — |
| 1985-08-20 | $5.25 | $5.25 | 59,965 | — | — |
| 1985-08-19 | $5.31 | $5.31 | 8,754 | — | — |
| 1985-08-16 | $5.25 | $5.25 | 74,847 | — | — |
| 1985-08-15 | $5.25 | $5.25 | 20,134 | — | — |
| 1985-08-14 | $5.25 | $5.25 | 89,729 | — | — |
| 1985-08-13 | $5.20 | $5.20 | 95,419 | — | — |
| 1985-08-12 | $5.25 | $5.25 | 41,582 | — | — |
| 1985-08-09 | $5.25 | $5.25 | 161,949 | — | — |
| 1985-08-08 | $5.14 | $5.14 | 62,591 | — | — |
| 1985-08-07 | $5.20 | $5.20 | 124,307 | — | — |
| 1985-08-06 | $5.31 | $5.31 | 135,687 | — | — |
| 1985-08-05 | $5.43 | $5.43 | 165,888 | — | — |
| 1985-08-02 | $5.43 | $5.43 | 116,866 | — | — |
| 1985-08-01 | $5.37 | $5.37 | 203,531 | — | — |
| 1985-07-31 | $5.31 | $5.31 | 42,895 | — | — |
| 1985-07-30 | $5.34 | $5.34 | 21,010 | — | — |
| 1985-07-29 | $5.37 | $5.37 | 161,074 | — | — |
| 1985-07-26 | $5.37 | $5.37 | 95,419 | — | — |
| 1985-07-25 | $5.40 | $5.40 | 145,316 | — | — |
| 1985-07-24 | $5.20 | $5.20 | 241,610 | — | — |
| 1985-07-23 | $5.48 | $5.48 | 493,726 | — | — |
| 1985-07-22 | $5.57 | $5.57 | 112,051 | — | — |
| 1985-07-19 | $5.60 | $5.60 | 140,064 | — | — |
| 1985-07-18 | $5.60 | $5.60 | 171,578 | — | — |
| 1985-07-17 | $5.60 | $5.60 | 187,336 | — | — |
| 1985-07-16 | $5.63 | $5.63 | 189,086 | — | — |
| 1985-07-15 | $5.60 | $5.60 | 166,326 | — | — |
| 1985-07-12 | $5.65 | $5.65 | 281,879 | — | — |
| 1985-07-11 | $5.40 | $5.40 | 107,674 | — | — |
| 1985-07-10 | $5.31 | $5.31 | 152,320 | — | — |
| 1985-07-09 | $5.17 | $5.17 | 108,550 | — | — |
| 1985-07-08 | $5.20 | $5.20 | 67,406 | — | — |
| 1985-07-05 | $5.20 | $5.20 | 7,879 | — | — |
| 1985-07-03 | $5.23 | $5.23 | 12,256 | — | — |
| 1985-07-02 | $5.20 | $5.20 | 124,307 | — | — |
| 1985-07-01 | $5.25 | $5.25 | 57,776 | — | — |
| 1985-06-28 | $5.28 | $5.28 | 52,524 | — | — |
| 1985-06-27 | $5.25 | $5.25 | 101,546 | — | — |
| 1985-06-26 | $5.25 | $5.25 | 37,642 | — | — |
| 1985-06-25 | $5.25 | $5.25 | 267,872 | — | — |
| 1985-06-24 | $5.25 | $5.25 | 118,179 | — | — |
| 1985-06-21 | $5.25 | $5.25 | 226,729 | — | — |
| 1985-06-20 | $5.25 | $5.25 | 64,780 | — | — |
| 1985-06-19 | $5.25 | $5.25 | 56,901 | — | — |
| 1985-06-18 | $5.21 | $5.21 | 49,898 | — | — |
| 1985-06-17 | $5.20 | $5.20 | 7,879 | — | — |
| 1985-06-14 | $5.24 | $5.24 | 71,783 | — | — |
| 1985-06-13 | $5.20 | $5.20 | 165,451 | — | — |
| 1985-06-12 | $5.23 | $5.23 | 205,719 | — | — |
| 1985-06-11 | $5.28 | $5.28 | 76,160 | — | — |
| 1985-06-10 | $5.17 | $5.17 | 118,179 | — | — |
| 1985-06-07 | $5.11 | $5.11 | 56,026 | — | — |
| 1985-06-06 | $5.11 | $5.11 | 72,658 | — | — |
| 1985-06-05 | $5.11 | $5.11 | 572,512 | — | — |
| 1985-06-04 | $5.11 | $5.11 | 22,760 | — | — |
| 1985-06-03 | $5.20 | $5.20 | 56,026 | — | — |
| 1985-05-31 | $5.11 | $5.11 | 36,767 | — | — |
| 1985-05-30 | $5.11 | $5.11 | 52,524 | — | — |
| 1985-05-29 | $5.08 | $5.08 | 168,077 | — | — |
| 1985-05-28 | $5.14 | $5.14 | 50,773 | — | — |
| 1985-05-24 | $5.05 | $5.05 | 80,537 | — | — |
| 1985-05-23 | $5.11 | $5.11 | 441,202 | — | — |
| 1985-05-22 | $5.05 | $5.05 | 117,304 | — | — |
| 1985-05-21 | $5.03 | $5.03 | 119,930 | — | — |
| 1985-05-20 | $5.03 | $5.03 | 72,658 | — | — |
| 1985-05-17 | $4.97 | $4.97 | 82,288 | — | — |
| 1985-05-16 | $4.88 | $4.88 | 96,294 | — | — |
| 1985-05-15 | $4.80 | $4.80 | 33,265 | — | — |
| 1985-05-14 | $4.80 | $4.80 | 162,824 | — | — |
| 1985-05-13 | $4.85 | $4.85 | 67,406 | — | — |
| 1985-05-10 | $4.91 | $4.91 | 127,808 | — | — |
| 1985-05-09 | $4.85 | $4.85 | 44,645 | — | — |
| 1985-05-08 | $4.91 | $4.91 | 169,828 | — | — |
| 1985-05-07 | $4.77 | $4.77 | 9,629 | — | — |
| 1985-05-06 | $4.77 | $4.77 | 35,016 | — | — |
| 1985-05-03 | $4.71 | $4.71 | 18,383 | — | — |
| 1985-05-02 | $4.74 | $4.74 | 60,403 | — | — |
| 1985-05-01 | $4.80 | $4.80 | 87,540 | — | — |
| 1985-04-30 | $4.94 | $4.94 | 517,362 | — | — |
| 1985-04-29 | $5.03 | $5.03 | 145,316 | — | — |
| 1985-04-26 | $4.98 | $4.98 | 85,789 | — | — |
| 1985-04-25 | $4.94 | $4.94 | 205,719 | — | — |
| 1985-04-24 | $5.03 | $5.03 | 72,658 | — | — |
| 1985-04-23 | $5.00 | $5.00 | 165,451 | — | — |
| 1985-04-22 | $4.88 | $4.88 | 139,189 | — | — |
| 1985-04-19 | $4.80 | $4.80 | 84,038 | — | — |
| 1985-04-18 | $4.80 | $4.80 | 142,690 | — | — |
| 1985-04-17 | $4.74 | $4.74 | 260,869 | — | — |
| 1985-04-16 | $4.68 | $4.68 | 140,064 | — | — |
| 1985-04-15 | $4.66 | $4.66 | 91,917 | — | — |
| 1985-04-12 | $4.60 | $4.60 | 154,946 | — | — |
| 1985-04-11 | $4.64 | $4.64 | 283,630 | — | — |
| 1985-04-10 | $4.51 | $4.51 | 197,840 | — | — |
| 1985-04-09 | $4.51 | $4.51 | 27,137 | — | — |
| 1985-04-08 | $4.51 | $4.51 | 39,393 | — | — |
| 1985-04-04 | $4.48 | $4.48 | 19,259 | — | — |
| 1985-04-03 | $4.50 | $4.50 | 110,300 | — | — |
| 1985-04-02 | $4.46 | $4.46 | 110,300 | — | — |
| 1985-04-01 | $4.41 | $4.41 | 87,540 | — | — |
| 1985-03-29 | $4.37 | $4.37 | 74,409 | — | — |
| 1985-03-28 | $4.37 | $4.37 | 77,911 | — | — |
| 1985-03-27 | $4.34 | $4.34 | 72,658 | — | — |
| 1985-03-26 | $4.40 | $4.40 | 93,668 | — | — |
| 1985-03-25 | $4.34 | $4.34 | 242,486 | — | — |
| 1985-03-22 | $4.33 | $4.33 | 540,122 | — | — |
| 1985-03-21 | $4.26 | $4.26 | 301,138 | — | — |
| 1985-03-20 | $4.28 | $4.28 | 56,901 | — | — |
| 1985-03-19 | $4.28 | $4.28 | 52,524 | — | — |
| 1985-03-18 | $4.28 | $4.28 | 319,521 | — | — |
| 1985-03-15 | $4.26 | $4.26 | 205,719 | — | — |
| 1985-03-14 | $4.24 | $4.24 | 2,381,964 | — | — |
| 1985-03-13 | $4.20 | $4.20 | 74,409 | — | — |
| 1985-03-12 | $4.20 | $4.20 | 0 | — | — |
| 1985-03-11 | $4.20 | $4.20 | 49,022 | — | — |
| 1985-03-08 | $4.23 | $4.23 | 115,553 | — | — |
| 1985-03-07 | $4.17 | $4.17 | 212,722 | — | — |
| 1985-03-06 | $4.17 | $4.17 | 10,505 | — | — |
| 1985-03-05 | $4.20 | $4.20 | 39,393 | — | — |
| 1985-03-04 | $4.20 | $4.20 | 72,658 | — | — |
| 1985-03-01 | $4.11 | $4.11 | 42,895 | — | — |
| 1985-02-28 | $4.20 | $4.20 | 76,160 | — | — |
| 1985-02-27 | $4.34 | $4.34 | 217,975 | — | — |
| 1985-02-26 | $4.37 | $4.37 | 105,048 | — | — |
| 1985-02-25 | $4.40 | $4.40 | 205,719 | — | — |
| 1985-02-22 | $4.54 | $4.54 | 259,118 | — | — |
| 1985-02-21 | $4.63 | $4.63 | 206,594 | — | — |
| 1985-02-20 | $4.48 | $4.48 | 49,022 | — | — |
| 1985-02-19 | $4.48 | $4.48 | 137,438 | — | — |
| 1985-02-15 | $4.51 | $4.51 | 267,872 | — | — |
| 1985-02-14 | $4.31 | $4.31 | 83,163 | — | — |
| 1985-02-13 | $4.26 | $4.26 | 49,022 | — | — |
| 1985-02-12 | $4.26 | $4.26 | 50,773 | — | — |
| 1985-02-11 | $4.26 | $4.26 | 87,540 | — | — |
| 1985-02-08 | $4.23 | $4.23 | 93,668 | — | — |
| 1985-02-07 | $4.14 | $4.14 | 50,773 | — | — |
| 1985-02-06 | $4.17 | $4.17 | 73,534 | — | — |
| 1985-02-05 | $4.16 | $4.16 | 84,038 | — | — |
| 1985-02-04 | $4.11 | $4.11 | 20,134 | — | — |
| 1985-02-01 | $4.14 | $4.14 | 71,783 | — | — |
| 1985-01-31 | $4.11 | $4.11 | 50,773 | — | — |
| 1985-01-30 | $4.17 | $4.17 | 21,885 | — | — |
| 1985-01-29 | $4.13 | $4.13 | 63,029 | — | — |
| 1985-01-28 | $4.14 | $4.14 | 36,767 | — | — |
| 1985-01-25 | $4.11 | $4.11 | 143,566 | — | — |
| 1985-01-24 | $4.06 | $4.06 | 83,163 | — | — |
| 1985-01-23 | $4.11 | $4.11 | 195,214 | — | — |
| 1985-01-22 | $4.08 | $4.08 | 34,141 | — | — |
| 1985-01-21 | $4.08 | $4.08 | 24,511 | — | — |
| 1985-01-18 | $4.03 | $4.03 | 66,530 | — | — |
| 1985-01-17 | $4.08 | $4.08 | 39,393 | — | — |
| 1985-01-16 | $3.97 | $3.97 | 30,639 | — | — |
| 1985-01-15 | $3.97 | $3.97 | 276,626 | — | — |
| 1985-01-14 | $3.93 | $3.93 | 286,256 | — | — |
| 1985-01-11 | $3.97 | $3.97 | 63,029 | — | — |
| 1985-01-10 | $3.96 | $3.96 | 81,412 | — | — |
| 1985-01-09 | $3.91 | $3.91 | 122,556 | — | — |
| 1985-01-08 | $3.91 | $3.91 | 14,882 | — | — |
| 1985-01-07 | $3.94 | $3.94 | 154,946 | — | — |
| 1985-01-04 | $4.03 | $4.03 | 72,658 | — | — |
| 1985-01-03 | $4.00 | $4.00 | 63,904 | — | — |
| 1985-01-02 | $4.03 | $4.03 | 106,799 | — | — |